Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

942.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 781.94 790.31 780.47 783.12 273,477 +6.25(+0.80%)
Jun 29, 2023 766.24 777.40 764.82 776.88 203,116 +9.25(+1.20%)
Jun 28, 2023 762.89 772.76 757.93 767.63 280,087 +2.47(+0.32%)
Jun 27, 2023 744.58 765.99 743.00 765.16 289,987 +22.25(+3.00%)
Jun 26, 2023 731.84 746.01 731.84 742.90 184,636 +10.12(+1.38%)
Jun 23, 2023 727.69 736.01 724.89 732.78 295,288 +1.96(+0.27%)
Jun 22, 2023 737.21 738.35 730.16 730.83 240,243 -6.13(-0.83%)
Jun 21, 2023 724.59 738.38 723.55 736.96 294,262 +11.34(+1.56%)
Jun 20, 2023 724.94 731.41 720.50 725.61 276,032 -1.74(-0.24%)
Jun 16, 2023 739.13 743.57 726.23 727.35 422,379 -11.38(-1.54%)
Jun 15, 2023 721.95 740.56 718.78 738.73 256,124 +16.70(+2.31%)
Jun 14, 2023 730.78 735.18 718.72 722.03 241,692 -9.84(-1.34%)
Jun 13, 2023 716.32 733.76 716.32 731.87 309,822 +14.55(+2.03%)
Jun 12, 2023 703.88 718.32 700.32 717.32 298,617 +15.74(+2.24%)
Jun 09, 2023 702.14 703.49 691.16 701.58 232,203 +1.49(+0.21%)
Jun 08, 2023 692.06 702.49 689.41 700.09 267,830 +7.09(+1.02%)
Jun 07, 2023 681.72 693.04 679.10 693.00 273,420 +11.95(+1.75%)
Jun 06, 2023 663.65 681.81 656.43 681.05 560,532 +10.08(+1.50%)
Jun 05, 2023 672.74 674.63 668.53 670.98 251,632 -2.10(-0.31%)
Jun 02, 2023 653.08 673.95 650.11 673.07 387,347 +22.30(+3.43%)
Jun 01, 2023 646.04 651.25 637.50 650.77 266,643 +6.25(+0.97%)
May 31, 2023 647.78 648.74 642.75 644.52 577,466 -5.00(-0.77%)
May 30, 2023 659.62 659.84 647.79 649.53 311,383 -10.10(-1.53%)
May 26, 2023 655.89 661.30 650.53 659.62 202,019 +4.59(+0.70%)
May 25, 2023 655.46 656.40 649.96 655.04 288,298 +3.01(+0.46%)
May 24, 2023 656.82 656.82 649.08 652.03 252,666 -3.04(-0.46%)
May 23, 2023 661.96 664.24 654.80 655.07 271,663 -11.58(-1.74%)
May 22, 2023 676.85 679.24 664.81 666.65 268,576 -10.41(-1.54%)
May 19, 2023 679.02 681.75 672.90 677.05 261,924 +2.47(+0.37%)
May 18, 2023 668.89 675.46 665.33 674.58 150,060 +7.97(+1.19%)
May 17, 2023 663.72 668.61 659.31 666.62 179,933 +6.96(+1.06%)
May 16, 2023 662.15 665.36 655.33 659.65 233,185 -6.09(-0.91%)
May 15, 2023 677.39 677.54 664.35 665.74 265,544 -14.13(-2.08%)
May 12, 2023 681.55 686.54 672.93 679.87 178,036 +0.25(+0.04%)
May 11, 2023 672.73 679.75 669.56 679.62 282,188 +2.89(+0.43%)
May 10, 2023 686.12 686.12 667.80 676.74 181,985 -3.03(-0.45%)
May 09, 2023 672.33 678.94 672.32 679.76 194,171 +6.25(+0.93%)
May 08, 2023 670.30 674.33 666.51 673.52 181,490 +2.69(+0.40%)
May 05, 2023 665.34 673.48 665.03 670.83 238,367 +9.80(+1.48%)
May 04, 2023 675.10 675.10 656.18 661.02 250,534 -15.95(-2.36%)
May 03, 2023 686.05 690.64 674.59 676.98 367,438 -5.15(-0.75%)
May 02, 2023 686.28 688.88 674.37 682.13 224,277 -7.08(-1.03%)
May 01, 2023 691.21 697.04 688.59 689.21 269,862 +0.39(+0.06%)
Apr 28, 2023 691.91 691.91 682.82 688.82 453,323 -0.78(-0.11%)
Apr 27, 2023 673.12 689.84 665.78 689.61 541,164 +36.19(+5.54%)
Apr 26, 2023 659.63 663.10 653.41 653.42 348,947 -11.89(-1.79%)
Apr 25, 2023 668.17 671.42 662.49 665.31 210,568 -3.46(-0.52%)
Apr 24, 2023 665.63 671.75 665.26 668.77 205,915 +5.16(+0.78%)
Apr 21, 2023 662.50 664.12 657.70 663.61 194,217 +2.91(+0.44%)
Apr 20, 2023 656.58 665.35 653.43 660.70 181,975 +1.72(+0.26%)
Apr 19, 2023 657.62 661.39 651.85 658.98 179,344 -0.90(-0.14%)
Apr 18, 2023 658.14 659.90 650.34 659.88 290,724 +5.47(+0.84%)
Apr 17, 2023 647.65 654.79 646.15 654.41 230,586 +9.62(+1.49%)
Apr 14, 2023 639.39 653.42 639.39 644.79 284,224 +4.38(+0.68%)
Apr 13, 2023 641.59 644.94 619.90 640.42 422,386 -8.61(-1.33%)
Apr 12, 2023 648.04 657.43 644.41 649.02 275,560 +6.91(+1.08%)
Apr 11, 2023 645.95 649.63 640.90 642.11 248,932 -3.03(-0.47%)
Apr 10, 2023 635.08 647.27 633.39 645.14 230,212 +9.70(+1.53%)
Apr 06, 2023 635.77 642.28 631.24 635.44 321,741 -4.54(-0.71%)
Apr 05, 2023 644.26 646.83 626.13 639.98 465,474 -10.33(-1.59%)
Apr 04, 2023 675.36 680.04 646.47 650.31 337,025 -26.23(-3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.